Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegiant Gold Ltd (OP: AUXXF )

0.1250 -0.0028 (-2.19%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.2074 0.2379 0.2074 0.2379 68,300 +0.02(+8.14%)
Oct 29, 2020 0.2359 0.2415 0.2183 0.2200 147,648 -0.01(-2.22%)
Oct 28, 2020 0.2285 0.2385 0.2200 0.2250 58,790 -0.02(-8.72%)
Oct 27, 2020 0.2400 0.2465 0.2330 0.2465 103,190 +0.01(+2.71%)
Oct 26, 2020 0.2479 0.2646 0.2400 0.2400 135,218 -0.03(-9.43%)
Oct 23, 2020 0.2690 0.2690 0.2600 0.2650 78,000 -0.01(-2.39%)
Oct 22, 2020 0.2667 0.2715 0.2570 0.2715 51,586 -0.00(-0.15%)
Oct 21, 2020 0.2831 0.2900 0.2559 0.2719 155,278 -0.01(-3.89%)
Oct 20, 2020 0.3000 0.3019 0.2800 0.2829 49,849 -0.01(-4.26%)
Oct 19, 2020 0.2786 0.3200 0.2786 0.2955 104,799 +0.00(+0.17%)
Oct 16, 2020 0.3050 0.3098 0.2877 0.2950 99,800 -0.02(-7.52%)
Oct 15, 2020 0.3148 0.3190 0.3000 0.3190 145,741 +0.01(+2.90%)
Oct 14, 2020 0.3178 0.3296 0.2900 0.3100 114,971 -0.00(-0.96%)
Oct 13, 2020 0.3326 0.3337 0.3030 0.3130 104,252 -0.03(-8.61%)
Oct 12, 2020 0.3320 0.3500 0.3320 0.3425 12,129 +0.00(+0.74%)
Oct 09, 2020 0.3333 0.3450 0.3211 0.3400 68,800 -0.00(-0.29%)
Oct 08, 2020 0.3062 0.3410 0.3062 0.3410 21,941 +0.03(+8.08%)
Oct 07, 2020 0.3320 0.3320 0.3041 0.3155 135,297 -0.03(-7.64%)
Oct 06, 2020 0.3545 0.3599 0.3331 0.3416 81,824 -0.01(-2.90%)
Oct 05, 2020 0.3599 0.3640 0.3460 0.3518 178,605 +0.01(+3.47%)
Oct 02, 2020 0.3000 0.3400 0.3000 0.3400 73,900 +0.04(+12.03%)
Oct 01, 2020 0.3233 0.3280 0.3035 0.3035 134,948 -0.01(-2.10%)
Sep 30, 2020 0.3150 0.3230 0.3056 0.3100 59,872 -0.01(-1.59%)
Sep 29, 2020 0.3103 0.3260 0.3044 0.3150 101,774 -0.01(-1.56%)
Sep 28, 2020 0.3026 0.3278 0.2955 0.3200 75,282 +0.03(+8.59%)
Sep 25, 2020 0.2837 0.2980 0.2785 0.2947 184,400 +0.02(+7.44%)
Sep 24, 2020 0.2800 0.2902 0.2700 0.2743 435,693 -0.01(-2.04%)
Sep 23, 2020 0.3261 0.3471 0.2800 0.2800 275,920 -0.06(-17.65%)
Sep 22, 2020 0.3050 0.3400 0.3050 0.3400 83,176 +0.03(+9.68%)
Sep 21, 2020 0.3193 0.3193 0.2800 0.3100 126,247 -0.00(-1.43%)
Sep 18, 2020 0.3396 0.3470 0.3145 0.3145 48,100 -0.04(-10.12%)
Sep 17, 2020 0.3517 0.3605 0.3373 0.3499 51,820 -0.01(-3.42%)
Sep 16, 2020 0.3759 0.3759 0.3486 0.3623 418,002 -0.01(-3.39%)
Sep 15, 2020 0.3590 0.3750 0.3531 0.3750 25,425 +0.02(+4.34%)
Sep 14, 2020 0.4201 0.4201 0.3515 0.3594 408,884 -0.03(-7.68%)
Sep 11, 2020 0.4729 0.4800 0.3893 0.3893 495,900 -0.06(-12.89%)
Sep 10, 2020 0.4940 0.5600 0.4200 0.4469 910,033 -0.01(-2.42%)
Sep 09, 2020 0.3158 0.5000 0.3031 0.4580 402,859 +0.16(+52.67%)
Sep 08, 2020 0.2910 0.3000 0.2900 0.3000 86,921 -0.01(-3.19%)
Sep 04, 2020 0.3125 0.3125 0.2920 0.3099 30,400 -0.00(-0.03%)
Sep 03, 2020 0.3027 0.3260 0.2970 0.3100 44,104 +0.00(+0.03%)
Sep 02, 2020 0.3035 0.3099 0.2970 0.3099 15,600 +0.01(+1.94%)
Sep 01, 2020 0.3070 0.3204 0.2960 0.3040 158,161 -0.00(-0.65%)
Aug 31, 2020 0.3146 0.3164 0.3050 0.3060 32,376 -0.00(-0.65%)
Aug 28, 2020 0.3050 0.3099 0.2965 0.3080 158,600 +0.01(+2.19%)
Aug 27, 2020 0.3276 0.3290 0.2892 0.3014 163,517 -0.00(-1.15%)
Aug 26, 2020 0.3048 0.3200 0.2900 0.3049 108,102 +0.02(+8.89%)
Aug 25, 2020 0.2700 0.2905 0.2700 0.2800 58,908 +0.00(+1.34%)
Aug 24, 2020 0.2730 0.2900 0.2730 0.2763 206,290 -0.00(-1.32%)
Aug 21, 2020 0.2795 0.2855 0.2750 0.2800 18,300 +0.01(+1.82%)
Aug 20, 2020 0.2896 0.2896 0.2711 0.2750 27,115 +0.00(+0.00%)
Aug 19, 2020 0.2857 0.3050 0.2730 0.2750 34,597 -0.01(-4.21%)
Aug 18, 2020 0.2936 0.3050 0.2710 0.2871 124,730 +0.01(+2.17%)
Aug 17, 2020 0.2660 0.2890 0.2500 0.2810 69,216 +0.03(+12.40%)
Aug 14, 2020 0.2493 0.2654 0.2493 0.2500 136,500 -0.00(-0.40%)
Aug 13, 2020 0.2300 0.2510 0.2300 0.2510 22,122 +0.01(+4.58%)
Aug 12, 2020 0.2478 0.2730 0.2400 0.2400 206,035 -0.03(-10.08%)
Aug 11, 2020 0.2732 0.2760 0.2400 0.2669 87,189 -0.01(-3.37%)
Aug 10, 2020 0.2700 0.2820 0.2567 0.2762 63,400 -0.00(-1.04%)
Aug 07, 2020 0.2802 0.2820 0.2600 0.2791 58,700 +0.01(+4.92%)
Aug 06, 2020 0.2610 0.2750 0.2594 0.2660 21,507 -0.00(-0.23%)
Aug 05, 2020 0.2750 0.2844 0.2633 0.2666 70,555 -0.01(-2.13%)
Aug 04, 2020 0.2657 0.2830 0.2500 0.2724 65,285 +0.01(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.